(Login BolsaPT & Canal Forex) |
|
Global X Silver M - [Ticker: SIL] | | Última Trade | 23,560 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,140 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 32,110 x 100 - 32,180 x 500 | EPS | 0,00 | Abertura | 23,840 | PER | 0,00% | Máximo | 23,950 | Pagamento Dividendo | | Mínimo | 23,440 | Data Ex-Dividendo | | Fecho Anterior | 23,420 | Yield | | Volume | 67.818 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SIL de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-11-30 | 00:00:00 | 23,80 | 24,33 | 23,60 | 24,09 | 476.400 | 2010-12-01 | 00:00:00 | 24,79 | 24,87 | 24,50 | 24,84 | 493.900 | 2010-12-02 | 00:00:00 | 25,00 | 25,50 | 24,98 | 25,31 | 930.900 | 2010-12-03 | 00:00:00 | 25,68 | 26,15 | 25,59 | 26,09 | 635.900 | 2010-12-06 | 00:00:00 | 26,45 | 26,87 | 26,27 | 26,83 | 1.092.700 | 2010-12-07 | 00:00:00 | 27,55 | 27,78 | 26,08 | 26,13 | 1.465.700 | 2010-12-08 | 00:00:00 | 25,85 | 25,97 | 24,98 | 25,52 | 1.211.500 | 2010-12-09 | 00:00:00 | 25,90 | 25,96 | 25,45 | 25,64 | 528.600 | 2010-12-10 | 00:00:00 | 25,49 | 25,82 | 25,08 | 25,77 | 540.800 | 2010-12-13 | 00:00:00 | 26,52 | 26,61 | 26,25 | 26,29 | 398.500 | 2010-12-14 | 00:00:00 | 26,48 | 26,48 | 25,96 | 26,09 | 354.700 | 2010-12-15 | 00:00:00 | 25,84 | 26,02 | 25,34 | 25,42 | 416.500 | 2010-12-16 | 00:00:00 | 25,54 | 25,54 | 24,85 | 25,22 | 488.400 | 2010-12-17 | 00:00:00 | 25,16 | 25,48 | 24,95 | 25,35 | 316.300 | 2010-12-20 | 00:00:00 | 25,47 | 25,60 | 25,10 | 25,53 | 237.000 | 2010-12-21 | 00:00:00 | 25,73 | 25,73 | 25,36 | 25,71 | 492.900 | 2010-12-22 | 00:00:00 | 25,58 | 25,77 | 25,33 | 25,39 | 288.900 | 2010-12-23 | 00:00:00 | 25,22 | 25,55 | 25,07 | 25,49 | 261.800 | 2010-12-27 | 00:00:00 | 25,60 | 25,64 | 25,28 | 25,46 | 182.600 | 2010-12-28 | 00:00:00 | 26,15 | 26,79 | 25,78 | 26,45 | 621.700 | 2010-12-29 | 00:00:00 | 26,67 | 26,79 | 26,30 | 26,67 | 911.900 | 2010-12-30 | 00:00:00 | 26,76 | 26,89 | 26,40 | 26,53 | 646.500 | 2010-12-31 | 00:00:00 | 26,75 | 27,18 | 26,75 | 27,13 | 497.300 | 2011-01-03 | 00:00:00 | 27,64 | 27,93 | 27,35 | 27,43 | 1.240.100 | 2011-01-04 | 00:00:00 | 27,20 | 27,20 | 25,60 | 26,12 | 2.100.100 | 2011-01-05 | 00:00:00 | 25,68 | 25,81 | 25,16 | 25,72 | 838.500 | 2011-01-06 | 00:00:00 | 25,49 | 25,65 | 24,40 | 24,40 | 1.022.500 | 2011-01-07 | 00:00:00 | 24,18 | 24,64 | 23,70 | 24,14 | 1.013.400 | 2011-01-10 | 00:00:00 | 24,06 | 24,23 | 23,71 | 24,19 | 531.300 | 2011-01-11 | 00:00:00 | 24,91 | 25,09 | 24,75 | 25,06 | 717.000 | 2011-01-12 | 00:00:00 | 25,34 | 25,49 | 24,82 | 24,93 | 514.500 | 2011-01-13 | 00:00:00 | 24,82 | 25,00 | 23,74 | 23,90 | 633.200 | 2011-01-14 | 00:00:00 | 23,72 | 23,72 | 22,99 | 23,27 | 838.600 | 2011-01-18 | 00:00:00 | 23,56 | 23,91 | 23,49 | 23,75 | 332.600 | 2011-01-19 | 00:00:00 | 24,29 | 24,40 | 23,26 | 23,30 | 617.400 | 2011-01-20 | 00:00:00 | 22,55 | 22,70 | 21,82 | 22,29 | 727.200 | 2011-01-21 | 00:00:00 | 22,10 | 22,40 | 21,65 | 21,73 | 719.400 | 2011-01-24 | 00:00:00 | 21,80 | 21,95 | 21,35 | 21,42 | 411.000 | 2011-01-25 | 00:00:00 | 21,12 | 21,17 | 20,74 | 21,01 | 909.800 | 2011-01-26 | 00:00:00 | 21,06 | 22,34 | 21,00 | 22,30 | 637.800 | 2011-01-27 | 00:00:00 | 22,54 | 22,68 | 21,52 | 21,74 | 1.606.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|